Spot 340.40
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.05 | 66.60 | 65.33 | +1.00 | 55.9% | 275 | 55.9% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 59.20 | 61.60 | 60.40 | +1.00 | 52.3% | 280 | 52.3% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 54.65 | 56.55 | 55.60 | +0.99 | 48.5% | 285 | 48.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 49.60 | 51.20 | 50.40 | — | — | 290 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | — | — | — | — | — | 291 | — | — | — | — | — | — |
| — | 45.00 | 46.60 | 45.80 | — | — | 295 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 39.85 | 41.35 | 40.60 | — | — | 300 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 36.75 | 39.40 | 38.08 | — | — | 302.5 | — | — | 0.09 | 0.03 | 0.14 | — |
| — | 35.35 | 36.65 | 36.00 | +0.98 | 35.8% | 305 | 35.8% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 31.65 | 34.85 | 33.25 | +0.98 | 34.4% | 307.5 | 34.4% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 30.35 | 31.25 | 30.80 | +0.97 | 33.0% | 310 | 33.0% | -0.03 | 0.14 | 0.12 | 0.17 | — |
| — | 26.80 | 29.80 | 28.30 | +0.97 | 31.5% | 312.5 | 31.5% | -0.03 | 0.18 | 0.14 | 0.22 | — |
| — | 25.45 | 26.80 | 26.12 | +0.96 | 30.1% | 315 | 30.1% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 22.95 | 24.35 | 23.65 | +0.95 | 28.8% | 317.5 | 28.8% | -0.05 | 0.27 | 0.23 | 0.31 | — |
| — | 20.65 | 21.45 | 21.05 | +0.94 | 27.5% | 320 | 27.5% | -0.06 | 0.35 | 0.33 | 0.37 | — |
| — | 18.25 | 19.45 | 18.85 | +0.92 | 26.4% | 322.5 | 26.4% | -0.08 | 0.47 | 0.43 | 0.51 | — |
| — | 16.00 | 16.85 | 16.43 | +0.90 | 25.4% | 325 | — | — | 0.65 | 0.61 | 0.68 | — |
| — | 13.65 | 14.75 | 14.20 | — | — | 327.5 | 24.7% | -0.14 | 0.91 | 0.83 | 0.98 | — |
| — | 11.70 | 12.40 | 12.05 | — | — | 330 | — | — | 1.22 | 1.19 | 1.25 | — |
| — | 9.65 | 10.35 | 10.00 | — | — | 332.5 | — | — | 1.75 | 1.67 | 1.83 | — |
| — | 7.85 | 8.35 | 8.10 | +0.70 | 23.6% | 335 | — | — | 2.35 | 2.30 | 2.40 | — |
| — | 6.35 | 6.60 | 6.47 | +0.62 | 23.3% | 337.5 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 4.90 | 5.15 | 5.03 | +0.53 | 23.1% | 340 | — | — | 4.25 | 4.15 | 4.35 | — |
| — | 3.65 | 3.90 | 3.77 | — | — | 342.5 | — | — | 5.50 | 5.40 | 5.60 | — |
| — | 2.69 | 2.85 | 2.77 | +0.36 | 22.9% | 345 | 22.9% | -0.64 | 7.12 | 6.85 | 7.40 | — |
| — | 1.88 | 2.01 | 1.95 | — | — | 347.5 | — | — | 9.00 | 8.45 | 9.55 | — |
| — | 1.33 | 1.40 | 1.36 | +0.21 | 22.5% | 350 | 22.5% | -0.80 | 10.55 | 10.10 | 11.00 | — |
| — | 0.85 | 0.97 | 0.91 | — | — | 352.5 | — | — | 12.97 | 12.35 | 13.60 | — |
| — | 0.54 | 0.63 | 0.58 | — | — | 355 | — | — | 14.97 | 14.25 | 15.70 | — |
| — | 0.33 | 0.43 | 0.38 | — | — | 357.5 | — | — | 17.62 | 16.45 | 18.80 | — |
| — | 0.25 | 0.28 | 0.27 | +0.05 | 23.0% | 360 | 23.0% | -0.96 | 20.07 | 18.80 | 21.35 | — |
| — | 0.14 | 0.19 | 0.17 | — | — | 362.5 | 23.5% | -0.98 | 22.55 | 21.30 | 23.80 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 365 | — | — | 25.05 | 23.80 | 26.30 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 25.4% | 370 | 25.4% | -1.00 | 30.18 | 29.20 | 31.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 26.9% | 375 | 26.9% | -1.00 | 35.05 | 33.85 | 36.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 28.8% | 380 | 28.8% | -1.00 | 40.05 | 38.80 | 41.30 | — |
| 5,504 | 0.01 | 0.02 | 0.01 | +0.00 | 31.1% | 385 | 31.1% | -1.00 | 45.05 | 43.80 | 46.30 | 0 |
| 9,651 | 0.01 | 0.02 | 0.01 | +0.00 | 33.7% | 390 | 33.7% | -1.00 | 49.70 | 48.10 | 51.30 | — |
| — | — | 0.05 | — | +0.00 | 35.9% | 395 | 35.9% | -1.00 | 55.05 | 53.80 | 56.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.2% | 400 | 37.2% | -1.00 | 60.05 | 58.80 | 61.30 | — |
| — | — | 0.05 | — | +0.00 | 37.1% | 405 | 37.1% | -1.00 | 64.90 | 63.50 | 66.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.